Market data

Select a section

River and Mercantile UK Micro Cap Investment Company Limited

(RMMC)
Sector: Closed End Investments
205.00p
0.00p 0.00
Last updated: 16:57:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 205.00p 210.00p 196.00p 205.00p 69,136
14/08/2025 205.00p 210.00p 200.00p 205.00p 23,470
13/08/2025 205.00p 210.00p 200.00p 205.00p 15,590
12/08/2025 205.00p 206.88p 203.20p 205.00p 11,438
11/08/2025 205.00p 210.00p 203.10p 208.00p 73,095
08/08/2025 205.00p 206.00p 200.00p 205.00p 311,480
07/08/2025 205.00p 205.00p 196.00p 205.00p 278,173
06/08/2025 205.00p 205.99p 202.91p 205.00p 4,250
05/08/2025 205.00p 209.60p 202.77p 205.00p 22,547
04/08/2025 206.00p 211.76p 200.55p 205.00p 327,615
01/08/2025 195.00p 199.90p 195.00p 196.00p 31,111
31/07/2025 195.00p 200.00p 192.00p 195.00p 6
30/07/2025 195.00p 199.00p 195.00p 195.00p 3,974
29/07/2025 193.00p 199.90p 193.00p 195.00p 31,337
28/07/2025 193.00p 195.90p 193.00p 193.00p 35,441
25/07/2025 192.00p 196.00p 192.00p 193.00p 58,748
24/07/2025 192.00p 196.00p 191.25p 193.00p 35,965
23/07/2025 192.00p 194.24p 188.00p 192.00p 81,409
22/07/2025 192.00p 200.00p 188.00p 192.00p 50,067
21/07/2025 192.00p 193.52p 190.73p 192.00p 6,000
18/07/2025 192.00p 193.52p 190.64p 192.00p 35,273
17/07/2025 192.00p 196.00p 188.00p 192.00p 30,687
16/07/2025 192.00p 194.24p 190.48p 192.00p 7,058
15/07/2025 192.00p 196.00p 188.00p 192.00p 537,622
14/07/2025 191.00p 195.00p 189.03p 195.00p 20,113
11/07/2025 191.00p 193.40p 188.30p 191.00p 22,050
10/07/2025 191.00p 195.00p 188.30p 191.00p 24,961
09/07/2025 191.00p 193.50p 188.10p 191.00p 24,408
08/07/2025 191.00p 193.50p 189.05p 191.00p 6,512
07/07/2025 191.00p 193.90p 188.00p 191.00p 18,201
04/07/2025 191.00p 194.00p 189.05p 191.00p 18,759
03/07/2025 189.00p 194.00p 189.00p 191.00p 21,141
02/07/2025 188.50p 194.00p 188.50p 189.00p 36,308
01/07/2025 188.50p 193.00p 187.20p 188.50p 12,267
30/06/2025 187.50p 192.45p 185.80p 188.50p 24,282
27/06/2025 187.50p 192.45p 185.52p 187.50p 8,010
26/06/2025 187.50p 187.50p 185.41p 187.50p 2,009
25/06/2025 187.00p 188.00p 184.05p 188.00p 900
24/06/2025 185.00p 191.89p 183.20p 187.00p 4,950
23/06/2025 184.50p 188.00p 184.50p 185.00p 2,600
20/06/2025 184.50p 189.00p 180.00p 184.50p 4,381
19/06/2025 184.50p 188.91p 181.94p 184.50p 25,646
18/06/2025 184.50p 188.91p 184.50p 184.50p 17,540
17/06/2025 183.50p 188.91p 180.00p 184.50p 25,166
16/06/2025 183.00p 187.00p 181.33p 183.50p 54,850
13/06/2025 183.00p 185.10p 181.26p 183.50p 18,887
12/06/2025 181.00p 187.00p 181.00p 183.50p 13,549
11/06/2025 183.00p 185.18p 181.63p 183.50p 22,967
10/06/2025 182.50p 185.18p 181.54p 183.50p 46,222
09/06/2025 182.50p 184.38p 181.22p 183.00p 8,028
06/06/2025 180.50p 184.38p 180.50p 183.00p 11,069
05/06/2025 182.50p 184.50p 180.99p 183.00p 20,765
04/06/2025 181.50p 186.00p 180.00p 183.00p 1,445
03/06/2025 181.50p 182.90p 180.66p 182.00p 13,932
02/06/2025 181.50p 183.75p 180.66p 182.00p 75,796
30/05/2025 181.50p 182.68p 180.66p 182.00p 32,128
29/05/2025 180.50p 184.00p 180.43p 182.00p 44,667
28/05/2025 178.50p 182.00p 178.50p 181.00p 1,335
27/05/2025 178.50p 180.86p 178.50p 179.00p 64,578
26/05/2025 178.50p 180.57p 178.00p 179.50p 10,056
23/05/2025 178.50p 180.57p 178.00p 179.50p 10,056
22/05/2025 178.50p 178.50p 175.00p 178.50p 9,800
21/05/2025 177.00p 180.00p 177.00p 178.50p 2,456
20/05/2025 177.00p 182.00p 173.00p 177.50p 91,414
19/05/2025 177.00p 177.80p 172.00p 177.00p 34,857
16/05/2025 177.00p 177.00p 172.00p 177.00p 4,905
15/05/2025 177.00p 180.00p 172.00p 177.00p 5,998
14/05/2025 177.00p 181.00p 172.50p 177.00p 263
13/05/2025 174.50p 178.23p 172.00p 175.50p 11,933
12/05/2025 169.00p 176.30p 167.00p 173.50p 56,357
09/05/2025 165.00p 171.94p 165.00p 169.00p 11,944
08/05/2025 165.00p 170.00p 160.00p 166.50p 26,832
07/05/2025 165.00p 166.96p 165.00p 166.50p 27,220
06/05/2025 165.00p 167.06p 163.00p 166.50p 22,447
05/05/2025 161.00p 166.50p 153.00p 166.50p 73,653
02/05/2025 161.00p 166.50p 153.00p 166.50p 73,653
01/05/2025 160.50p 166.00p 155.00p 161.00p 3,641
30/04/2025 160.50p 166.00p 157.20p 160.50p 26,482
29/04/2025 160.00p 165.78p 157.31p 160.50p 21,926
28/04/2025 160.00p 165.00p 156.90p 160.00p 7,602
25/04/2025 160.00p 160.00p 156.75p 160.00p 583
24/04/2025 159.00p 161.75p 155.00p 160.00p 28,319
23/04/2025 159.00p 162.00p 151.00p 151.00p 51,023
22/04/2025 159.00p 164.00p 154.00p 159.00p 13,631
21/04/2025 159.00p 159.40p 151.00p 159.00p 107,494
18/04/2025 159.00p 159.40p 151.00p 159.00p 107,494
17/04/2025 159.00p 159.40p 151.00p 159.00p 107,494
16/04/2025 159.00p 161.60p 159.00p 159.00p 3,000
15/04/2025 159.00p 159.00p 154.10p 159.00p 649
14/04/2025 159.00p 161.00p 154.10p 159.00p 2,732
11/04/2025 159.00p 161.80p 155.00p 159.00p 4,278
10/04/2025 159.00p 162.20p 155.00p 159.00p 17,972
09/04/2025 159.50p 159.50p 152.00p 157.00p 9,970
08/04/2025 161.00p 161.00p 156.00p 161.00p 61,245
07/04/2025 165.50p 165.50p 156.00p 161.00p 11,009
04/04/2025 167.50p 171.00p 158.00p 165.50p 31,580
03/04/2025 167.50p 167.50p 164.42p 167.50p 15,147
02/04/2025 167.50p 167.84p 164.42p 167.50p 6,563
01/04/2025 167.50p 171.00p 164.00p 167.50p 42,231
31/03/2025 167.50p 167.50p 164.06p 167.50p 16,782
28/03/2025 167.50p 167.50p 164.37p 167.50p 9,185
27/03/2025 167.50p 168.00p 164.00p 167.50p 61,575
26/03/2025 167.50p 169.18p 164.00p 167.50p 25,811
25/03/2025 167.50p 167.50p 164.25p 167.50p 26,164
24/03/2025 168.00p 170.00p 164.00p 167.50p 27,362
21/03/2025 168.00p 168.00p 165.00p 168.00p 2,434
20/03/2025 167.50p 170.00p 164.70p 168.00p 668,714
19/03/2025 167.50p 168.80p 164.42p 167.50p 532,020
18/03/2025 167.50p 168.80p 164.42p 167.50p 14,912
17/03/2025 167.50p 168.80p 164.00p 167.50p 34,803
14/03/2025 167.50p 168.90p 164.00p 167.50p 3,136
13/03/2025 164.50p 167.50p 163.00p 167.50p 9,347
12/03/2025 164.50p 164.72p 164.12p 164.50p 10,703
11/03/2025 169.50p 169.50p 164.50p 164.50p 8,591
10/03/2025 171.50p 171.50p 167.40p 169.50p 24,306
07/03/2025 173.50p 175.00p 168.00p 171.50p 29,567
06/03/2025 173.50p 173.50p 170.00p 173.50p 7,425
05/03/2025 173.50p 174.16p 170.00p 173.50p 24,600
04/03/2025 175.50p 175.50p 170.00p 173.50p 45,553
03/03/2025 175.50p 175.50p 172.00p 175.50p 31,515
28/02/2025 175.50p 175.50p 172.00p 175.50p 23,487
27/02/2025 175.50p 175.50p 172.00p 175.50p 6,629
26/02/2025 175.50p 175.50p 172.07p 175.50p 6,816
25/02/2025 175.50p 175.50p 172.07p 175.50p 18,863
24/02/2025 175.50p 175.50p 172.07p 175.50p 25,263
21/02/2025 176.50p 180.00p 173.00p 175.50p 9,727
20/02/2025 176.50p 176.50p 173.07p 176.50p 16,771
19/02/2025 176.50p 176.50p 173.00p 176.50p 5,164
18/02/2025 176.50p 176.50p 173.35p 176.50p 250
17/02/2025 176.50p 176.50p 173.21p 176.50p 11,973

Market data

Select a section